US Energy Ishares ETF (NY: IYE )

20.93 USD -0.51 (-2.38%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 95.20 96.58 94.31 96.50 67,800 +0.95(+0.99%)
Oct 30, 2006 96.00 96.73 95.20 95.55 124,600 -1.38(-1.42%)
Oct 27, 2006 98.00 98.47 96.85 96.93 45,900 -0.92(-0.94%)
Oct 26, 2006 98.99 99.13 97.26 97.85 67,800 -0.23(-0.23%)
Oct 25, 2006 96.25 98.69 96.06 98.08 89,500 +1.66(+1.72%)
Oct 24, 2006 94.70 96.57 94.68 96.42 91,200 +1.70(+1.79%)
Oct 23, 2006 93.55 95.08 93.38 94.72 42,200 +0.09(+0.10%)
Oct 20, 2006 95.70 95.70 94.29 94.63 70,100 -0.97(-1.01%)
Oct 19, 2006 93.80 95.64 93.80 95.60 35,200 +1.74(+1.85%)
Oct 18, 2006 94.70 95.16 93.23 93.86 65,800 -0.62(-0.66%)
Oct 17, 2006 95.00 95.00 93.80 94.48 30,700 -0.63(-0.66%)
Oct 16, 2006 93.20 95.20 93.20 95.11 125,100 +2.11(+2.27%)
Oct 13, 2006 92.50 93.90 92.33 93.00 38,600 +1.26(+1.37%)
Oct 12, 2006 90.00 91.81 90.00 91.74 56,400 +1.62(+1.80%)
Oct 11, 2006 90.90 91.30 89.87 90.12 135,100 -1.22(-1.34%)
Oct 10, 2006 89.80 91.62 89.74 91.34 223,500 +1.34(+1.49%)
Oct 09, 2006 91.88 92.00 89.82 90.00 301,300 -1.13(-1.24%)
Oct 06, 2006 90.36 91.27 89.65 91.13 39,100 +0.10(+0.11%)
Oct 05, 2006 91.30 91.50 90.13 91.03 74,100 +1.28(+1.43%)
Oct 04, 2006 88.34 89.93 87.09 89.75 139,900 +1.39(+1.57%)
Oct 03, 2006 90.70 90.70 88.32 88.36 164,200 -3.17(-3.46%)
Oct 02, 2006 92.77 93.16 91.48 91.53 403,800 -1.22(-1.32%)
Sep 29, 2006 92.20 93.05 91.52 92.75 33,100 +0.64(+0.69%)
Sep 28, 2006 92.70 93.29 92.00 92.11 74,800 -0.14(-0.16%)
Sep 27, 2006 91.70 92.58 90.49 92.25 56,100 +1.55(+1.71%)
Sep 26, 2006 88.84 90.83 88.82 90.70 57,200 +1.65(+1.85%)
Sep 25, 2006 88.50 89.47 87.04 89.05 137,500 +0.16(+0.18%)
Sep 22, 2006 90.00 90.00 88.46 88.89 29,000 -0.54(-0.60%)
Sep 21, 2006 88.13 90.20 88.13 89.43 108,400 +1.33(+1.51%)
Sep 20, 2006 89.95 90.49 88.04 88.10 165,600 -2.11(-2.34%)
Sep 19, 2006 91.90 92.00 89.63 90.21 43,200 -1.52(-1.66%)
Sep 18, 2006 90.16 92.27 90.00 91.73 63,100 +2.11(+2.35%)
Sep 15, 2006 89.30 89.95 88.98 89.62 95,700 +0.10(+0.11%)
Sep 14, 2006 91.50 91.62 89.18 89.52 53,400 -1.77(-1.94%)
Sep 13, 2006 89.88 91.83 89.88 91.29 59,200 +1.63(+1.82%)
Sep 12, 2006 89.80 90.99 89.00 89.66 183,400 -0.59(-0.65%)
Sep 11, 2006 92.04 92.06 89.95 90.25 165,100 -2.98(-3.20%)
Sep 08, 2006 95.25 95.59 93.19 93.23 89,900 -2.01(-2.11%)
Sep 07, 2006 94.65 95.64 94.44 95.24 73,600 -0.12(-0.13%)
Sep 06, 2006 97.05 97.36 95.09 95.36 51,300 -2.87(-2.92%)
Sep 05, 2006 96.55 98.29 96.49 98.23 59,900 +1.32(+1.36%)
Sep 01, 2006 96.20 96.92 95.85 96.91 50,600 +1.31(+1.37%)
Aug 31, 2006 95.81 96.67 95.60 95.60 91,600 -0.82(-0.85%)
Aug 30, 2006 97.95 97.95 95.47 96.42 88,100 -1.53(-1.56%)
Aug 29, 2006 97.81 98.00 96.96 97.95 65,300 -0.33(-0.34%)
Aug 28, 2006 98.71 99.14 98.21 98.28 49,200 -1.47(-1.47%)
Aug 25, 2006 99.65 100.67 99.53 99.75 46,400 +0.47(+0.47%)
Aug 24, 2006 97.81 99.28 97.78 99.28 40,700 +1.29(+1.32%)
Aug 23, 2006 99.40 99.51 97.69 97.99 34,000 -1.53(-1.54%)
Aug 22, 2006 98.75 99.53 98.74 99.52 45,000 +0.34(+0.34%)
Aug 21, 2006 99.60 99.60 98.72 99.18 57,000 +0.70(+0.71%)
Aug 18, 2006 97.50 98.49 96.63 98.48 23,900 +1.39(+1.43%)
Aug 17, 2006 96.50 97.16 96.13 97.09 97,000 -0.38(-0.39%)
Aug 16, 2006 97.80 98.84 96.89 97.47 63,600 -0.58(-0.59%)
Aug 15, 2006 98.30 98.35 97.50 98.05 52,300 +0.30(+0.31%)
Aug 14, 2006 98.77 98.77 97.20 97.75 61,100 -1.52(-1.53%)
Aug 11, 2006 99.60 99.74 98.88 99.27 16,900 -0.25(-0.25%)
Aug 10, 2006 99.00 99.65 98.70 99.52 49,200 -0.42(-0.42%)
Aug 09, 2006 100.20 101.38 99.88 99.94 62,600 +0.38(+0.38%)
Aug 08, 2006 99.75 100.61 99.48 99.56 55,200 -0.18(-0.18%)
Aug 07, 2006 100.00 100.48 98.85 99.74 53,900 +0.85(+0.86%)
Aug 04, 2006 100.40 100.40 98.01 98.89 44,000 -0.77(-0.77%)
Aug 03, 2006 99.40 100.57 99.14 99.66 41,500 -0.71(-0.71%)
Aug 02, 2006 101.30 102.02 99.91 100.37 60,700 +0.04(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.